Accenture plcACNNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $203.00 | $213.25 | $203.00 | $209.89 | 5.69M |
| 3/2/2026 | $205.24 | $209.15 | $204.32 | $205.93 | 7.26M |
| 2/27/2026 | $204.17 | $208.86 | $199.26 | $208.72 | 7.93M |
| 2/26/2026 | $194.00 | $207.49 | $193.99 | $207.38 | 10.83M |
| 2/25/2026 | $196.36 | $196.82 | $188.73 | $191.50 | 14.16M |
| 2/24/2026 | $200.54 | $204.30 | $196.09 | $196.73 | 11.12M |
| 2/23/2026 | $212.12 | $214.02 | $199.10 | $201.18 | 10.01M |
| 2/20/2026 | $213.54 | $218.47 | $211.94 | $215.35 | 5.93M |
| 2/19/2026 | $215.00 | $216.28 | $211.06 | $214.95 | 8.04M |
| 2/18/2026 | $219.42 | $224.26 | $217.16 | $223.61 | 4.97M |
| 2/17/2026 | $225.62 | $229.11 | $217.33 | $219.89 | 7.43M |
| 2/13/2026 | $223.21 | $227.31 | $220.92 | $224.23 | 7.64M |
| 2/12/2026 | $230.25 | $230.25 | $215.16 | $222.05 | 9.72M |
| 2/11/2026 | $241.92 | $242.31 | $228.83 | $230.49 | 6.08M |
| 2/10/2026 | $237.47 | $243.60 | $235.00 | $240.86 | 5.67M |
| 2/9/2026 | $235.59 | $239.00 | $231.86 | $236.76 | 4.77M |
| 2/6/2026 | $232.30 | $241.09 | $232.00 | $240.62 | 5.03M |
| 2/5/2026 | $240.47 | $244.73 | $232.73 | $233.58 | 6.11M |
| 2/4/2026 | $237.84 | $245.07 | $231.85 | $241.65 | 7.63M |
| 2/3/2026 | $249.44 | $251.55 | $238.14 | $241.21 | 9.12M |
| 2/2/2026 | $263.54 | $269.15 | $262.15 | $266.79 | 3.43M |
| 1/30/2026 | $261.22 | $264.54 | $259.90 | $263.64 | 5.46M |
| 1/29/2026 | $269.47 | $271.20 | $257.37 | $261.22 | 8.23M |
| 1/28/2026 | $275.82 | $278.66 | $267.86 | $270.43 | 3.74M |
| 1/27/2026 | $280.00 | $280.00 | $274.16 | $275.80 | 2.94M |
| 1/26/2026 | $283.25 | $284.59 | $276.14 | $280.71 | 3.17M |
| 1/23/2026 | $284.34 | $285.94 | $279.68 | $281.07 | 2.57M |
| 1/22/2026 | $283.83 | $289.00 | $283.39 | $285.07 | 4.38M |
| 1/21/2026 | $275.00 | $285.54 | $274.95 | $280.72 | 4.23M |
| 1/20/2026 | $282.44 | $287.27 | $272.22 | $272.71 | 5.66M |
| 1/16/2026 | $285.43 | $289.16 | $280.74 | $286.21 | 5.70M |
| 1/15/2026 | $287.93 | $290.67 | $285.21 | $287.83 | 5.74M |
| 1/14/2026 | $276.61 | $291.09 | $276.18 | $288.54 | 6.42M |
| 1/13/2026 | $278.90 | $280.50 | $273.00 | $276.80 | 3.62M |
| 1/12/2026 | $279.54 | $281.39 | $276.61 | $280.96 | 4.09M |
| 1/9/2026 | $281.96 | $284.40 | $277.33 | $280.67 | 3.14M |
| 1/8/2026 | $272.25 | $286.57 | $272.12 | $281.82 | 5.27M |
| 1/7/2026 | $276.01 | $281.87 | $271.89 | $273.98 | 4.30M |
| 1/6/2026 | $263.03 | $275.99 | $262.09 | $275.93 | 4.08M |
| 1/5/2026 | $260.83 | $266.75 | $259.48 | $263.98 | 3.54M |
| 1/2/2026 | $268.79 | $269.84 | $258.00 | $259.95 | 4.90M |
| 12/31/2025 | $269.74 | $270.93 | $268.30 | $268.30 | 1.97M |
| 12/30/2025 | $270.43 | $272.42 | $269.52 | $270.00 | 1.79M |
| 12/29/2025 | $270.98 | $273.27 | $269.95 | $271.34 | 2.75M |
| 12/26/2025 | $269.90 | $271.75 | $269.50 | $271.09 | 1.41M |
| 12/24/2025 | $270.03 | $271.92 | $269.74 | $269.98 | 1.06M |
| 12/23/2025 | $269.82 | $271.67 | $268.78 | $270.77 | 2.60M |
| 12/22/2025 | $271.61 | $272.80 | $267.85 | $270.67 | 3.29M |
| 12/19/2025 | $270.00 | $276.81 | $270.00 | $272.25 | 8.38M |
| 12/18/2025 | $265.00 | $272.37 | $261.50 | $269.96 | 6.92M |
| 12/17/2025 | $272.65 | $279.38 | $272.00 | $273.74 | 5.59M |
| 12/16/2025 | $281.13 | $281.13 | $270.83 | $272.04 | 5.50M |
| 12/15/2025 | $276.00 | $276.40 | $271.02 | $274.66 | 4.04M |
| 12/12/2025 | $271.96 | $273.44 | $270.30 | $271.56 | 2.98M |
| 12/11/2025 | $273.17 | $277.65 | $269.71 | $270.37 | 4.06M |
| 12/10/2025 | $268.38 | $273.64 | $268.05 | $272.22 | 3.58M |
| 12/9/2025 | $267.93 | $272.40 | $267.25 | $269.53 | 3.52M |
| 12/8/2025 | $265.73 | $268.63 | $265.01 | $266.50 | 3.22M |
| 12/5/2025 | $268.10 | $271.00 | $266.07 | $266.59 | 3.79M |
| 12/4/2025 | $276.30 | $280.71 | $269.17 | $269.34 | 4.12M |